Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240920C00055000 | 2023-12-15 4:46PM EDT | 55.00 | 69.47 | 74.85 | 77.90 | 0.00 | - | 7 | 7 | 0.00% |
GE240920C00065000 | 2023-11-16 2:07PM EDT | 65.00 | 57.62 | 58.50 | 63.00 | 0.00 | - | 6 | 14 | 0.00% |
GE240920C00070000 | 2023-10-24 3:49PM EDT | 70.00 | 48.45 | 52.05 | 55.20 | 0.00 | - | 3 | 7 | 0.00% |
GE240920C00075000 | 2024-01-22 4:09PM EDT | 75.00 | 59.21 | 74.00 | 77.60 | 0.00 | - | 1 | 7 | 0.00% |
GE240920C00080000 | 2024-01-30 2:06PM EDT | 80.00 | 55.82 | 76.05 | 79.85 | 0.00 | - | 10 | 28 | 65.09% |
GE240920C00085000 | 2024-03-14 9:57AM EDT | 85.00 | 85.00 | 62.00 | 66.25 | 0.00 | - | 3 | 6 | 0.00% |
GE240920C00090000 | 2024-04-15 3:15PM EDT | 90.00 | 64.35 | 73.25 | 76.40 | 0.00 | - | 1 | 0 | 98.29% |
GE240920C00095000 | 2024-02-13 4:49PM EDT | 95.00 | 49.70 | 72.25 | 76.00 | 0.00 | - | 2 | 33 | 114.21% |
GE240920C00100000 | 2024-03-28 2:04PM EDT | 100.00 | 77.00 | 47.60 | 52.00 | 0.00 | - | 15 | 0 | 0.00% |
GE240920C00105000 | 2024-03-19 9:30AM EDT | 105.00 | 67.80 | 43.00 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
GE240920C00110000 | 2024-04-01 10:40AM EDT | 110.00 | 66.36 | 39.05 | 41.35 | 0.00 | - | 3 | 0 | 0.00% |
GE240920C00115000 | 2024-04-26 1:24PM EDT | 115.00 | 50.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GE240920C00120000 | 2024-05-01 12:24PM EDT | 120.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GE240920C00125000 | 2024-04-26 2:14PM EDT | 125.00 | 41.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GE240920C00130000 | 2024-05-17 12:36PM EDT | 130.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GE240920C00135000 | 2024-05-14 10:28AM EDT | 135.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GE240920C00140000 | 2024-05-17 11:37AM EDT | 140.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GE240920C00145000 | 2024-05-13 12:37PM EDT | 145.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GE240920C00150000 | 2024-05-20 2:47PM EDT | 150.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GE240920C00155000 | 2024-05-17 2:56PM EDT | 155.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
GE240920C00160000 | 2024-05-20 3:59PM EDT | 160.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
GE240920C00165000 | 2024-05-20 3:56PM EDT | 165.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
GE240920C00170000 | 2024-05-20 10:31AM EDT | 170.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
GE240920C00175000 | 2024-05-20 12:50PM EDT | 175.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
GE240920C00180000 | 2024-05-20 3:55PM EDT | 180.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
GE240920C00185000 | 2024-05-17 11:25AM EDT | 185.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
GE240920C00190000 | 2024-05-20 3:48PM EDT | 190.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
GE240920C00195000 | 2024-05-17 3:48PM EDT | 195.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GE240920C00200000 | 2024-05-17 3:41PM EDT | 200.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
GE240920C00210000 | 2024-05-17 9:31AM EDT | 210.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GE240920C00220000 | 2024-05-07 10:34AM EDT | 220.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
GE240920C00230000 | 2024-05-17 3:00PM EDT | 230.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GE240920C00240000 | 2024-05-09 11:27AM EDT | 240.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GE240920C00250000 | 2024-05-14 2:33PM EDT | 250.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GE240920C00260000 | 2024-04-01 1:18PM EDT | 260.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 91 | 12.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
GE240920P00055000 | 2024-04-01 10:44AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
GE240920P00060000 | 2024-01-18 2:24PM EDT | 60.00 | 0.26 | 0.00 | 0.20 | 0.00 | - | 2 | 5 | 69.53% |
GE240920P00065000 | 2024-02-13 2:54PM EDT | 65.00 | 0.19 | 0.00 | 0.43 | 0.00 | - | 4 | 45 | 70.90% |
GE240920P00070000 | 2024-03-25 9:35AM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 135 | 25.00% |
GE240920P00075000 | 2024-02-26 11:33AM EDT | 75.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 25.00% |
GE240920P00080000 | 2024-05-13 9:49AM EDT | 80.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
GE240920P00085000 | 2024-03-19 12:21PM EDT | 85.00 | 0.19 | 0.00 | 1.89 | 0.00 | - | 10 | 59 | 66.21% |
GE240920P00090000 | 2024-03-28 10:31AM EDT | 90.00 | 0.15 | 0.00 | 2.29 | 0.00 | - | 1 | 90 | 63.53% |
GE240920P00095000 | 2024-03-27 10:18AM EDT | 95.00 | 0.25 | 0.00 | 0.94 | 0.00 | - | 50 | 0 | 55.96% |
GE240920P00100000 | 2024-04-30 2:39PM EDT | 100.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
GE240920P00105000 | 2024-05-06 1:30PM EDT | 105.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GE240920P00110000 | 2024-04-22 10:59AM EDT | 110.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
GE240920P00115000 | 2024-05-16 11:44AM EDT | 115.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
GE240920P00120000 | 2024-05-07 2:54PM EDT | 120.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
GE240920P00125000 | 2024-05-17 1:10PM EDT | 125.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
GE240920P00130000 | 2024-05-20 10:01AM EDT | 130.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
GE240920P00135000 | 2024-05-20 1:07PM EDT | 135.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
GE240920P00140000 | 2024-05-16 1:06PM EDT | 140.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
GE240920P00145000 | 2024-05-20 11:04AM EDT | 145.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
GE240920P00150000 | 2024-05-20 2:11PM EDT | 150.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
GE240920P00155000 | 2024-05-20 11:02AM EDT | 155.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
GE240920P00160000 | 2024-05-20 3:53PM EDT | 160.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
GE240920P00165000 | 2024-05-20 3:57PM EDT | 165.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
GE240920P00170000 | 2024-05-20 2:09PM EDT | 170.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
GE240920P00175000 | 2024-05-20 11:02AM EDT | 175.00 | 18.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
GE240920P00180000 | 2024-05-10 10:56AM EDT | 180.00 | 18.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
GE240920P00185000 | 2024-05-10 12:15PM EDT | 185.00 | 23.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
GE240920P00260000 | 2024-03-22 1:09PM EDT | 260.00 | 85.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |